CANVAS N Co., Ltd. 210120
KRX · South Korea · Consumer Services
KRW 1,725.00-75.00 (-4.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,725.00 | -4.17% | KRW 1,785.00 | KRW 1,801.00 | KRW 1,725.00 | 33.85K |
| 2026-10-01 | KRW 1,800.00 | +1.18% | KRW 1,779.00 | KRW 1,806.00 | KRW 1,681.00 | 47.86K |
| 2026-09-30 | KRW 1,779.00 | -4.20% | KRW 1,800.00 | KRW 1,856.00 | KRW 1,743.00 | 82.19K |
| 2026-09-29 | KRW 1,857.00 | -0.85% | KRW 1,853.00 | KRW 1,872.00 | KRW 1,801.00 | 45.86K |
| 2026-09-28 | KRW 1,873.00 | -1.06% | KRW 1,892.00 | KRW 1,940.00 | KRW 1,809.00 | 76.05K |
| 2026-09-23 | KRW 1,893.00 | -0.99% | KRW 1,848.00 | KRW 1,984.00 | KRW 1,815.00 | 150.30K |
| 2026-09-22 | KRW 1,912.00 | -15.96% | KRW 2,135.00 | KRW 2,245.00 | KRW 1,855.00 | 732.47K |
| 2026-09-21 | KRW 2,275.00 | +30.00% | KRW 1,814.00 | KRW 2,275.00 | KRW 1,694.00 | 775.47K |
| 2026-09-18 | KRW 1,750.00 | -0.40% | KRW 1,766.00 | KRW 1,888.00 | KRW 1,703.00 | 61.29K |
| 2026-09-17 | KRW 1,757.00 | +0.23% | KRW 1,797.00 | KRW 1,825.00 | KRW 1,656.00 | 74.45K |
| 2026-09-16 | KRW 1,753.00 | +8.48% | KRW 1,675.00 | KRW 1,955.00 | KRW 1,654.00 | 207.23K |
| 2026-09-15 | KRW 1,616.00 | +1.13% | KRW 1,673.00 | KRW 1,738.00 | KRW 1,609.00 | 54.20K |
| 2026-09-14 | KRW 1,598.00 | +0.44% | KRW 1,592.00 | KRW 1,732.00 | KRW 1,591.00 | 37.23K |
| 2026-09-11 | KRW 1,591.00 | -1.55% | KRW 1,616.00 | KRW 1,650.00 | KRW 1,575.00 | 46.00K |
| 2026-09-10 | KRW 1,616.00 | +0.62% | KRW 1,606.00 | KRW 1,637.00 | KRW 1,470.00 | 96.03K |
| 2026-09-09 | KRW 1,606.00 | -5.42% | KRW 1,649.00 | KRW 1,720.00 | KRW 1,602.00 | 90.47K |
| 2026-09-08 | KRW 1,698.00 | -0.99% | KRW 1,707.00 | KRW 1,741.00 | KRW 1,543.00 | 180.23K |
| 2026-09-07 | KRW 1,715.00 | +5.21% | KRW 1,646.00 | KRW 1,778.00 | KRW 1,630.00 | 113.12K |
| 2026-09-04 | KRW 1,630.00 | -1.21% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,536.00 | 190.53K |
| 2026-09-03 | KRW 1,650.00 | -7.36% | KRW 1,707.00 | KRW 1,751.00 | KRW 1,525.00 | 262.75K |
| 2026-09-02 | KRW 1,781.00 | -2.36% | KRW 1,783.00 | KRW 1,900.00 | KRW 1,521.00 | 551.99K |
| 2026-09-01 | KRW 1,824.00 | -4.65% | KRW 2,095.00 | KRW 2,200.00 | KRW 1,750.00 | 2.20M |
| 2026-08-31 | KRW 1,913.00 | +29.96% | KRW 1,913.00 | KRW 1,913.00 | KRW 1,899.00 | 338.79K |
| 2026-08-28 | KRW 1,472.00 | +29.92% | KRW 1,134.00 | KRW 1,472.00 | KRW 1,133.00 | 559.79K |
| 2026-08-27 | KRW 1,133.00 | +3.66% | KRW 1,102.00 | KRW 1,176.00 | KRW 1,064.00 | 161.95K |
| 2026-08-26 | KRW 1,093.00 | +2.73% | KRW 1,069.00 | KRW 1,277.00 | KRW 1,005.00 | 752.70K |
| 2026-08-25 | KRW 1,064.00 | -17.58% | KRW 1,302.00 | KRW 1,325.00 | KRW 1,005.00 | 478.58K |
| 2026-08-24 | KRW 1,291.00 | -29.95% | KRW 1,843.00 | KRW 1,854.00 | KRW 1,291.00 | 649.35K |
| 2026-08-21 | KRW 1,843.00 | -7.48% | KRW 1,999.00 | KRW 2,105.00 | KRW 1,760.00 | 350.86K |
| 2026-08-20 | KRW 1,992.00 | -14.32% | KRW 1,991.00 | KRW 2,100.00 | KRW 1,605.00 | 329.58K |
| 2026-08-19 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-08-18 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-08-14 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-08-13 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-08-12 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-08-11 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-08-10 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-08-07 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-08-06 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-08-05 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-08-04 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-08-03 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-31 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-30 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-29 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-28 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-27 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-24 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-23 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-22 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-21 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-20 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-16 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-15 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-14 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-13 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-10 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-09 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-08 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-07 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-06 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-03 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-02 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-01 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-30 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-29 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-26 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-25 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-24 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-23 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-22 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-19 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-18 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-17 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-16 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-15 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-12 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-11 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-10 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-06-09 | KRW 2,325.00 | -29.06% | KRW 3,265.00 | KRW 3,587.50 | KRW 2,295.00 | 1.54M |
| 2026-06-08 | KRW 3,277.50 | -4.93% | KRW 3,350.00 | KRW 3,722.50 | KRW 3,160.00 | 804.45K |
| 2026-06-05 | KRW 3,447.50 | +18.67% | KRW 2,875.00 | KRW 3,550.00 | KRW 2,752.50 | 563.27K |
| 2026-06-04 | KRW 2,905.00 | -4.75% | KRW 3,055.00 | KRW 3,125.00 | KRW 2,875.00 | 66.06K |
| 2026-06-02 | KRW 3,050.00 | +7.77% | KRW 2,835.00 | KRW 3,050.00 | KRW 2,675.00 | 145.89K |
| 2026-06-01 | KRW 2,830.00 | -4.23% | KRW 3,122.50 | KRW 3,135.00 | KRW 2,762.50 | 162.09K |
| 2026-05-29 | KRW 2,955.00 | -0.25% | KRW 2,962.50 | KRW 2,997.50 | KRW 2,810.00 | 105.34K |
| 2026-05-28 | KRW 2,962.50 | +8.52% | KRW 2,750.00 | KRW 2,967.50 | KRW 2,622.50 | 122.94K |
| 2026-05-27 | KRW 2,730.00 | -6.83% | KRW 2,930.00 | KRW 2,997.50 | KRW 2,687.50 | 135.46K |
| 2026-05-26 | KRW 2,930.00 | -3.70% | KRW 3,135.00 | KRW 3,160.00 | KRW 2,922.50 | 140.46K |
| 2026-05-22 | KRW 3,042.50 | +10.14% | KRW 2,767.50 | KRW 3,585.00 | KRW 2,762.50 | 260.50K |